MSCI TAIWAN (USD) INDEX OPTIONS DAILY MARKET REPORT
Hong Kong Exchanges and Clearing Limited and/or its subsidiaries endeavour to ensure the
accuracy and reliability of the information provided, but do not guarantee its accuracy and
reliability and accept no liability (whether in tort or contract or otherwise) for any loss
or damage arising from any inaccuracies or omissions.
MSCI Taiwan (USD) Index Options USD100 per point
TRADING DAY OF THE EXCHANGE
09 JAN 2026, FRIDAY
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JAN-26 1060 C 0.00 0.00 0.00 279.80 -0.30 46 0 0 0
JAN-26 1070 C 0.00 0.00 0.00 269.90 -0.30 45 0 0 0
JAN-26 1080 C 0.00 0.00 0.00 259.90 -0.40 44 0 0 0
JAN-26 1090 C 0.00 0.00 0.00 250.00 -0.40 43 0 0 0
JAN-26 1100 C 0.00 0.00 0.00 240.10 -0.40 42 0 0 0
JAN-26 1110 C 0.00 0.00 0.00 230.20 -0.40 40 0 0 0
JAN-26 1120 C 0.00 0.00 0.00 220.40 -0.40 40 0 0 0
JAN-26 1130 C 0.00 0.00 0.00 210.50 -0.40 39 0 0 0
JAN-26 1140 C 0.00 0.00 0.00 200.60 -0.50 37 0 0 0
JAN-26 1150 C 0.00 0.00 0.00 190.80 -0.40 36 0 0 0
JAN-26 1160 C 0.00 0.00 0.00 181.00 -0.40 35 0 0 0
JAN-26 1170 C 0.00 0.00 0.00 171.20 -0.50 34 0 0 0
JAN-26 1180 C 0.00 0.00 0.00 161.40 -0.50 33 0 0 0
JAN-26 1190 C 0.00 0.00 0.00 151.70 -0.50 32 0 0 0
JAN-26 1200 C 0.00 0.00 0.00 142.00 -0.50 31 0 0 0
JAN-26 1210 C 0.00 0.00 0.00 132.40 -0.50 30 0 0 0
JAN-26 1220 C 0.00 0.00 0.00 122.80 -0.50 29 0 0 0
JAN-26 1230 C 0.00 0.00 0.00 113.30 -0.50 28 0 0 0
JAN-26 1240 C 0.00 0.00 0.00 103.80 -0.60 27 0 0 0
JAN-26 1250 C 0.00 0.00 0.00 94.50 -0.60 26 0 0 0
JAN-26 1260 C 0.00 0.00 0.00 85.20 -0.60 24 0 0 0
JAN-26 1270 C 0.00 0.00 0.00 76.10 -0.60 23 0 0 0
JAN-26 1280 C 0.00 0.00 0.00 67.20 -0.60 22 0 0 0
JAN-26 1290 C 0.00 0.00 0.00 58.50 -0.60 21 0 0 0
JAN-26 1300 C 0.00 0.00 0.00 50.00 -0.70 20 0 0 0
JAN-26 1310 C 0.00 0.00 0.00 41.90 -0.70 19 0 0 0
JAN-26 1320 C 0.00 0.00 0.00 34.20 -0.60 18 0 0 0
JAN-26 1330 C 0.00 0.00 0.00 27.00 -0.60 17 0 0 0
JAN-26 1340 C 0.00 0.00 0.00 20.40 -0.60 16 0 0 0
JAN-26 1350 C 0.00 0.00 0.00 15.30 -0.60 15 0 0 0
JAN-26 1360 C 0.00 0.00 0.00 11.00 -0.50 15 0 0 0
JAN-26 1370 C 0.00 0.00 0.00 7.60 -0.40 14 0 0 0
JAN-26 1380 C 0.00 0.00 0.00 4.90 -0.30 14 0 0 0
JAN-26 1390 C 0.00 0.00 0.00 2.90 -0.30 13 0 0 0
JAN-26 1400 C 0.00 0.00 0.00 1.60 -0.20 13 0 0 0
JAN-26 1410 C 0.00 0.00 0.00 0.80 -0.10 12 0 0 0
JAN-26 1420 C 0.00 0.00 0.00 0.40 0.00 12 0 0 0
JAN-26 1430 C 0.00 0.00 0.00 0.10 -0.10 11 0 0 0
JAN-26 1440 C 0.00 0.00 0.00 0.10 0.00 12 0 0 0
JAN-26 1450 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
JAN-26 1460 C 0.00 0.00 0.00 0.10 0.00 14 0 0 0
JAN-26 1470 C 0.00 0.00 0.00 0.10 0.00 15 0 0 0
JAN-26 1480 C 0.00 0.00 0.00 0.10 0.00 16 0 0 0
JAN-26 1490 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JAN-26 1060 P 0.00 0.00 0.00 0.80 -0.20 45 0 0 0
JAN-26 1070 P 0.00 0.00 0.00 0.90 -0.20 45 0 0 0
JAN-26 1080 P 0.00 0.00 0.00 1.00 -0.20 44 0 0 0
JAN-26 1090 P 0.00 0.00 0.00 1.10 -0.20 43 0 0 0
JAN-26 1100 P 0.00 0.00 0.00 1.20 -0.20 42 0 0 0
JAN-26 1110 P 0.00 0.00 0.00 1.30 -0.20 40 0 0 0
JAN-26 1120 P 0.00 0.00 0.00 1.50 -0.20 40 0 0 0
JAN-26 1130 P 0.00 0.00 0.00 1.60 -0.20 39 0 0 0
JAN-26 1140 P 0.00 0.00 0.00 1.70 -0.30 37 0 0 0
JAN-26 1150 P 0.00 0.00 0.00 1.90 -0.20 36 0 0 0
JAN-26 1160 P 0.00 0.00 0.00 2.10 -0.20 35 0 0 0
JAN-26 1170 P 0.00 0.00 0.00 2.30 -0.30 34 0 0 0
JAN-26 1180 P 0.00 0.00 0.00 2.50 -0.30 33 0 0 0
JAN-26 1190 P 0.00 0.00 0.00 2.80 -0.30 32 0 0 0
JAN-26 1200 P 0.00 0.00 0.00 3.10 -0.30 31 0 0 0
JAN-26 1210 P 0.00 0.00 0.00 3.50 -0.30 30 0 0 0
JAN-26 1220 P 0.00 0.00 0.00 3.90 -0.30 29 0 0 0
JAN-26 1230 P 0.00 0.00 0.00 4.40 -0.30 28 0 0 0
JAN-26 1240 P 0.00 0.00 0.00 4.90 -0.40 27 0 0 0
JAN-26 1250 P 0.00 0.00 0.00 5.60 -0.40 26 0 0 0
JAN-26 1260 P 0.00 0.00 0.00 6.30 -0.40 24 0 0 0
JAN-26 1270 P 0.00 0.00 0.00 7.20 -0.40 23 0 0 0
JAN-26 1280 P 0.00 0.00 0.00 8.30 -0.40 22 0 0 0
JAN-26 1290 P 0.00 0.00 0.00 9.60 -0.40 21 0 0 0
JAN-26 1300 P 0.00 0.00 0.00 11.10 -0.50 20 0 0 0
JAN-26 1310 P 0.00 0.00 0.00 13.00 -0.50 19 0 0 0
JAN-26 1320 P 0.00 0.00 0.00 15.30 -0.40 18 0 0 0
JAN-26 1330 P 0.00 0.00 0.00 18.10 -0.40 17 0 0 0
JAN-26 1340 P 0.00 0.00 0.00 21.50 -0.40 16 0 0 0
JAN-26 1350 P 0.00 0.00 0.00 26.40 -0.40 15 0 0 0
JAN-26 1360 P 0.00 0.00 0.00 32.10 -0.30 15 0 0 0
JAN-26 1370 P 0.00 0.00 0.00 38.70 -0.20 14 0 0 0
JAN-26 1380 P 0.00 0.00 0.00 46.00 -0.10 14 0 0 0
JAN-26 1390 P 0.00 0.00 0.00 54.00 -0.10 13 0 0 0
JAN-26 1400 P 0.00 0.00 0.00 62.70 0.00 13 0 0 0
JAN-26 1410 P 0.00 0.00 0.00 71.90 +0.10 12 0 0 0
JAN-26 1420 P 0.00 0.00 0.00 81.50 +0.20 12 0 0 0
JAN-26 1430 P 0.00 0.00 0.00 91.20 +0.10 11 0 0 0
JAN-26 1440 P 0.00 0.00 0.00 101.10 +0.10 0 0 0 0
JAN-26 1450 P 0.00 0.00 0.00 111.10 +0.20 0 0 0 0
JAN-26 1460 P 0.00 0.00 0.00 121.10 +0.20 0 0 0 0
JAN-26 1470 P 0.00 0.00 0.00 131.10 +0.20 0 0 0 0
JAN-26 1480 P 0.00 0.00 0.00 141.10 +0.20 0 0 0 0
JAN-26 1490 P 0.00 0.00 0.00 151.10 +0.20 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-26 1130 C 0.00 0.00 0.00 223.20 -1.20 39 0 0 0
FEB-26 1140 C 0.00 0.00 0.00 213.50 -1.20 37 0 0 0
FEB-26 1150 C 0.00 0.00 0.00 203.90 -1.20 36 0 0 0
FEB-26 1160 C 0.00 0.00 0.00 194.30 -1.20 35 0 0 0
FEB-26 1170 C 0.00 0.00 0.00 184.70 -1.20 34 0 0 0
FEB-26 1180 C 0.00 0.00 0.00 175.10 -1.30 33 0 0 0
FEB-26 1190 C 0.00 0.00 0.00 165.60 -1.30 32 0 0 0
FEB-26 1200 C 0.00 0.00 0.00 156.20 -1.20 31 0 0 0
FEB-26 1210 C 0.00 0.00 0.00 146.70 -1.20 30 0 0 0
FEB-26 1220 C 0.00 0.00 0.00 137.30 -1.20 29 0 0 0
FEB-26 1230 C 0.00 0.00 0.00 128.00 -1.20 28 0 0 0
FEB-26 1240 C 0.00 0.00 0.00 118.80 -1.10 27 0 0 0
FEB-26 1250 C 0.00 0.00 0.00 109.60 -1.10 26 0 0 0
FEB-26 1260 C 0.00 0.00 0.00 100.50 -1.10 24 0 0 0
FEB-26 1270 C 0.00 0.00 0.00 91.50 -1.10 23 0 0 0
FEB-26 1280 C 0.00 0.00 0.00 82.60 -1.10 22 0 0 0
FEB-26 1290 C 0.00 0.00 0.00 73.90 -1.10 21 0 0 0
FEB-26 1300 C 0.00 0.00 0.00 65.40 -1.00 20 0 0 0
FEB-26 1310 C 0.00 0.00 0.00 57.00 -1.10 19 0 0 0
FEB-26 1320 C 0.00 0.00 0.00 49.00 -0.90 18 0 0 0
FEB-26 1330 C 0.00 0.00 0.00 41.20 -0.90 17 0 0 0
FEB-26 1340 C 0.00 0.00 0.00 33.80 -0.90 16 0 0 0
FEB-26 1350 C 0.00 0.00 0.00 28.00 -0.80 15 0 0 0
FEB-26 1360 C 0.00 0.00 0.00 22.80 -0.70 15 0 0 0
FEB-26 1370 C 0.00 0.00 0.00 18.10 -0.60 14 0 0 0
FEB-26 1380 C 0.00 0.00 0.00 13.90 -0.60 14 0 0 0
FEB-26 1390 C 0.00 0.00 0.00 10.40 -0.50 13 0 0 0
FEB-26 1400 C 0.00 0.00 0.00 7.50 -0.40 13 0 0 0
FEB-26 1410 C 0.00 0.00 0.00 5.10 -0.30 12 0 0 0
FEB-26 1420 C 0.00 0.00 0.00 3.30 -0.30 12 0 0 0
FEB-26 1430 C 0.00 0.00 0.00 2.00 -0.20 11 0 0 0
FEB-26 1440 C 0.00 0.00 0.00 1.10 -0.10 11 0 0 0
FEB-26 1450 C 0.00 0.00 0.00 0.60 0.00 10 0 0 0
FEB-26 1460 C 0.00 0.00 0.00 0.30 0.00 10 0 0 0
FEB-26 1470 C 0.00 0.00 0.00 0.10 0.00 9 0 0 0
FEB-26 1480 C 0.00 0.00 0.00 0.10 0.00 10 0 0 0
FEB-26 1490 C 0.00 0.00 0.00 0.10 0.00 11 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
FEB-26 1130 P 0.00 0.00 0.00 9.70 -0.20 39 0 0 0
FEB-26 1140 P 0.00 0.00 0.00 10.00 -0.20 37 0 0 0
FEB-26 1150 P 0.00 0.00 0.00 10.40 -0.20 36 0 0 0
FEB-26 1160 P 0.00 0.00 0.00 10.80 -0.20 35 0 0 0
FEB-26 1170 P 0.00 0.00 0.00 11.20 -0.20 34 0 0 0
FEB-26 1180 P 0.00 0.00 0.00 11.60 -0.30 33 0 0 0
FEB-26 1190 P 0.00 0.00 0.00 12.10 -0.30 32 0 0 0
FEB-26 1200 P 0.00 0.00 0.00 12.70 -0.20 31 0 0 0
FEB-26 1210 P 0.00 0.00 0.00 13.20 -0.20 30 0 0 0
FEB-26 1220 P 0.00 0.00 0.00 13.80 -0.20 29 0 0 0
FEB-26 1230 P 0.00 0.00 0.00 14.50 -0.20 28 0 0 0
FEB-26 1240 P 0.00 0.00 0.00 15.30 -0.10 27 0 0 0
FEB-26 1250 P 0.00 0.00 0.00 16.10 -0.10 26 0 0 0
FEB-26 1260 P 0.00 0.00 0.00 17.00 -0.10 24 0 0 0
FEB-26 1270 P 0.00 0.00 0.00 18.00 -0.10 23 0 0 0
FEB-26 1280 P 0.00 0.00 0.00 19.10 -0.10 22 0 0 0
FEB-26 1290 P 0.00 0.00 0.00 20.40 -0.10 21 0 0 0
FEB-26 1300 P 0.00 0.00 0.00 21.90 0.00 20 0 0 0
FEB-26 1310 P 0.00 0.00 0.00 23.50 -0.10 19 0 0 0
FEB-26 1320 P 0.00 0.00 0.00 25.50 +0.10 18 0 0 0
FEB-26 1330 P 0.00 0.00 0.00 27.70 +0.10 17 0 0 0
FEB-26 1340 P 0.00 0.00 0.00 30.30 +0.10 16 0 0 0
FEB-26 1350 P 0.00 0.00 0.00 34.50 +0.20 15 0 0 0
FEB-26 1360 P 0.00 0.00 0.00 39.30 +0.30 15 0 0 0
FEB-26 1370 P 0.00 0.00 0.00 44.60 +0.40 14 0 0 0
FEB-26 1380 P 0.00 0.00 0.00 50.40 +0.40 14 0 0 0
FEB-26 1390 P 0.00 0.00 0.00 56.90 +0.50 13 0 0 0
FEB-26 1400 P 0.00 0.00 0.00 64.00 +0.60 13 0 0 0
FEB-26 1410 P 0.00 0.00 0.00 71.60 +0.70 12 0 0 0
FEB-26 1420 P 0.00 0.00 0.00 79.80 +0.70 12 0 0 0
FEB-26 1430 P 0.00 0.00 0.00 88.50 +0.80 11 0 0 0
FEB-26 1440 P 0.00 0.00 0.00 97.60 +0.90 11 0 0 0
FEB-26 1450 P 0.00 0.00 0.00 107.10 +1.00 10 0 0 0
FEB-26 1460 P 0.00 0.00 0.00 116.80 +1.00 10 0 0 0
FEB-26 1470 P 0.00 0.00 0.00 126.60 +1.00 9 0 0 0
FEB-26 1480 P 0.00 0.00 0.00 136.50 +1.00 0 0 0 0
FEB-26 1490 P 0.00 0.00 0.00 146.50 +1.00 0 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 C 0.00 0.00 0.00 707.00 -0.90 91 0 0 0
MAR-26 650 C 0.00 0.00 0.00 702.10 -0.90 90 0 0 0
MAR-26 655 C 0.00 0.00 0.00 697.20 -0.90 90 0 0 0
MAR-26 660 C 0.00 0.00 0.00 692.40 -0.90 89 0 0 0
MAR-26 665 C 0.00 0.00 0.00 687.50 -0.90 89 0 0 0
MAR-26 670 C 0.00 0.00 0.00 682.60 -0.90 88 0 0 0
MAR-26 675 C 0.00 0.00 0.00 677.70 -1.00 88 0 0 0
MAR-26 680 C 0.00 0.00 0.00 672.90 -0.90 87 0 0 0
MAR-26 685 C 0.00 0.00 0.00 668.00 -1.00 87 0 0 0
MAR-26 690 C 0.00 0.00 0.00 663.10 -1.00 86 0 0 0
MAR-26 695 C 0.00 0.00 0.00 658.30 -0.90 86 0 0 0
MAR-26 700 C 0.00 0.00 0.00 653.40 -1.00 85 0 0 0
MAR-26 705 C 0.00 0.00 0.00 648.50 -1.00 84 0 0 0
MAR-26 710 C 0.00 0.00 0.00 643.70 -1.00 84 0 0 0
MAR-26 715 C 0.00 0.00 0.00 638.80 -1.00 83 0 0 0
MAR-26 720 C 0.00 0.00 0.00 633.90 -1.00 83 0 0 0
MAR-26 725 C 0.00 0.00 0.00 629.00 -1.10 82 0 0 0
MAR-26 730 C 0.00 0.00 0.00 624.20 -1.00 82 0 0 0
MAR-26 735 C 0.00 0.00 0.00 619.30 -1.10 81 0 0 0
MAR-26 740 C 0.00 0.00 0.00 614.40 -1.10 81 0 0 0
MAR-26 745 C 0.00 0.00 0.00 609.60 -1.10 80 0 0 0
MAR-26 750 C 0.00 0.00 0.00 604.70 -1.10 80 0 0 0
MAR-26 755 C 0.00 0.00 0.00 599.80 -1.10 79 0 0 0
MAR-26 760 C 0.00 0.00 0.00 595.00 -1.10 79 0 0 0
MAR-26 765 C 0.00 0.00 0.00 590.10 -1.10 78 0 0 0
MAR-26 770 C 0.00 0.00 0.00 585.20 -1.20 77 0 0 0
MAR-26 775 C 0.00 0.00 0.00 580.40 -1.10 77 0 0 0
MAR-26 780 C 0.00 0.00 0.00 575.50 -1.20 76 0 0 0
MAR-26 785 C 0.00 0.00 0.00 570.60 -1.20 76 0 0 0
MAR-26 790 C 0.00 0.00 0.00 565.80 -1.20 75 0 0 0
MAR-26 795 C 0.00 0.00 0.00 560.90 -1.20 75 0 0 0
MAR-26 800 C 0.00 0.00 0.00 556.00 -1.30 74 0 0 0
MAR-26 805 C 0.00 0.00 0.00 551.20 -1.20 74 0 0 0
MAR-26 810 C 0.00 0.00 0.00 546.30 -1.20 73 0 0 0
MAR-26 815 C 0.00 0.00 0.00 541.40 -1.30 72 0 0 0
MAR-26 820 C 0.00 0.00 0.00 536.60 -1.20 72 0 0 0
MAR-26 825 C 0.00 0.00 0.00 531.70 -1.30 71 0 0 0
MAR-26 830 C 0.00 0.00 0.00 526.90 -1.20 71 0 0 0
MAR-26 835 C 0.00 0.00 0.00 522.00 -1.30 70 0 0 0
MAR-26 840 C 0.00 0.00 0.00 517.10 -1.30 70 0 0 0
MAR-26 845 C 0.00 0.00 0.00 512.30 -1.30 69 0 0 0
MAR-26 850 C 0.00 0.00 0.00 507.40 -1.30 69 0 0 0
MAR-26 855 C 0.00 0.00 0.00 502.50 -1.40 68 0 0 0
MAR-26 860 C 0.00 0.00 0.00 497.70 -1.30 68 0 0 0
MAR-26 865 C 0.00 0.00 0.00 492.80 -1.40 67 0 0 0
MAR-26 870 C 0.00 0.00 0.00 487.90 -1.40 67 0 0 0
MAR-26 875 C 0.00 0.00 0.00 483.10 -1.40 66 0 0 0
MAR-26 880 C 0.00 0.00 0.00 478.20 -1.40 66 0 0 0
MAR-26 885 C 0.00 0.00 0.00 473.40 -1.40 65 0 0 0
MAR-26 890 C 0.00 0.00 0.00 468.50 -1.40 64 0 0 0
MAR-26 895 C 0.00 0.00 0.00 463.60 -1.50 64 0 0 0
MAR-26 900 C 0.00 0.00 0.00 458.80 -1.40 63 0 0 0
MAR-26 905 C 0.00 0.00 0.00 453.90 -1.50 63 0 0 0
MAR-26 910 C 0.00 0.00 0.00 449.00 -1.50 62 0 0 0
MAR-26 915 C 0.00 0.00 0.00 444.20 -1.50 62 0 0 0
MAR-26 920 C 0.00 0.00 0.00 439.30 -1.50 61 0 0 0
MAR-26 925 C 0.00 0.00 0.00 434.50 -1.50 61 0 0 0
MAR-26 930 C 0.00 0.00 0.00 429.60 -1.50 60 0 0 0
MAR-26 935 C 0.00 0.00 0.00 424.70 -1.60 60 0 0 0
MAR-26 940 C 0.00 0.00 0.00 419.90 -1.50 59 0 0 0
MAR-26 945 C 0.00 0.00 0.00 415.00 -1.60 58 0 0 0
MAR-26 950 C 0.00 0.00 0.00 410.20 -1.50 58 0 0 0
MAR-26 955 C 0.00 0.00 0.00 405.30 -1.60 57 0 0 0
MAR-26 960 C 0.00 0.00 0.00 400.40 -1.60 57 0 0 0
MAR-26 965 C 0.00 0.00 0.00 395.60 -1.60 56 0 0 0
MAR-26 970 C 0.00 0.00 0.00 390.70 -1.60 56 0 0 0
MAR-26 975 C 0.00 0.00 0.00 385.90 -1.60 55 0 0 0
MAR-26 980 C 0.00 0.00 0.00 381.00 -1.70 55 0 0 0
MAR-26 985 C 0.00 0.00 0.00 376.10 -1.70 54 0 0 0
MAR-26 990 C 0.00 0.00 0.00 371.30 -1.70 54 0 0 0
MAR-26 995 C 0.00 0.00 0.00 366.40 -1.70 53 0 0 0
MAR-26 1000 C 0.00 0.00 0.00 361.60 -1.70 53 0 0 0
MAR-26 1010 C 0.00 0.00 0.00 351.90 -1.70 52 0 0 0
MAR-26 1020 C 0.00 0.00 0.00 342.10 -1.80 50 0 0 0
MAR-26 1030 C 0.00 0.00 0.00 332.40 -1.90 49 0 0 0
MAR-26 1040 C 0.00 0.00 0.00 322.70 -1.90 48 0 0 0
MAR-26 1050 C 0.00 0.00 0.00 313.00 -1.90 47 0 0 0
MAR-26 1060 C 0.00 0.00 0.00 303.40 -1.90 46 0 0 0
MAR-26 1070 C 0.00 0.00 0.00 293.70 -1.90 45 0 0 0
MAR-26 1080 C 0.00 0.00 0.00 284.00 -2.00 44 0 0 0
MAR-26 1090 C 0.00 0.00 0.00 274.30 -2.00 43 0 0 0
MAR-26 1100 C 0.00 0.00 0.00 264.60 -2.10 42 0 0 0
MAR-26 1110 C 0.00 0.00 0.00 255.00 -2.10 41 0 0 0
MAR-26 1120 C 0.00 0.00 0.00 245.30 -2.20 40 0 0 0
MAR-26 1130 C 0.00 0.00 0.00 235.70 -2.20 39 0 0 0
MAR-26 1140 C 0.00 0.00 0.00 226.10 -2.20 37 0 0 0
MAR-26 1150 C 0.00 0.00 0.00 216.50 -2.20 36 0 0 0
MAR-26 1160 C 0.00 0.00 0.00 206.90 -2.30 35 0 0 0
MAR-26 1170 C 0.00 0.00 0.00 197.30 -2.30 34 0 0 0
MAR-26 1180 C 0.00 0.00 0.00 187.80 -2.30 33 0 0 0
MAR-26 1190 C 0.00 0.00 0.00 178.20 -2.40 32 0 0 0
MAR-26 1200 C 0.00 0.00 0.00 168.70 -2.50 31 0 0 0
MAR-26 1210 C 0.00 0.00 0.00 159.30 -2.50 30 0 0 0
MAR-26 1220 C 0.00 0.00 0.00 149.90 -2.50 29 0 0 0
MAR-26 1230 C 0.00 0.00 0.00 140.50 -2.60 28 0 0 0
MAR-26 1240 C 0.00 0.00 0.00 131.20 -2.60 27 0 0 0
MAR-26 1250 C 0.00 0.00 0.00 121.90 -2.70 26 0 0 0
MAR-26 1260 C 0.00 0.00 0.00 112.70 -2.80 24 0 0 0
MAR-26 1270 C 0.00 0.00 0.00 103.60 -2.80 23 0 0 0
MAR-26 1280 C 0.00 0.00 0.00 94.60 -2.80 22 0 0 0
MAR-26 1290 C 0.00 0.00 0.00 85.60 -3.00 21 0 0 0
MAR-26 1300 C 0.00 0.00 0.00 76.90 -2.90 20 0 0 0
MAR-26 1310 C 0.00 0.00 0.00 68.30 -3.00 19 0 0 0
MAR-26 1320 C 0.00 0.00 0.00 59.80 -3.10 18 0 0 0
MAR-26 1330 C 0.00 0.00 0.00 51.60 -3.10 17 0 0 0
MAR-26 1340 C 0.00 0.00 0.00 43.70 -3.10 16 0 0 0
MAR-26 1350 C 0.00 0.00 0.00 37.60 -1.60 15 0 0 0
MAR-26 1360 C 0.00 0.00 0.00 31.90 -1.60 15 0 0 0
MAR-26 1370 C 0.00 0.00 0.00 26.60 -1.60 14 0 0 0
MAR-26 1380 C 0.00 0.00 0.00 21.80 -1.50 14 0 0 0
MAR-26 1390 C 0.00 0.00 0.00 17.50 -1.40 13 0 0 0
MAR-26 1400 C 0.00 0.00 0.00 13.60 -1.30 13 0 0 0
MAR-26 1410 C 0.00 0.00 0.00 10.30 -1.20 12 0 0 0
MAR-26 1420 C 0.00 0.00 0.00 7.60 -1.00 12 0 0 0
MAR-26 1430 C 0.00 0.00 0.00 5.30 -0.90 11 0 0 0
MAR-26 1440 C 0.00 0.00 0.00 3.50 -0.80 11 0 0 0
MAR-26 1450 C 0.00 0.00 0.00 2.20 -0.60 10 0 0 0
MAR-26 1460 C 0.00 0.00 0.00 1.30 -0.40 10 0 0 0
MAR-26 1470 C 0.00 0.00 0.00 0.70 -0.30 9 0 0 0
MAR-26 1480 C 0.00 0.00 0.00 0.30 -0.20 9 0 0 0
MAR-26 1490 C 0.00 0.00 0.00 0.10 -0.10 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
MAR-26 645 P 0.00 0.00 0.00 7.10 -0.70 91 0 0 0
MAR-26 650 P 0.00 0.00 0.00 7.20 -0.70 90 0 0 0
MAR-26 655 P 0.00 0.00 0.00 7.30 -0.70 90 0 0 0
MAR-26 660 P 0.00 0.00 0.00 7.50 -0.70 89 0 0 0
MAR-26 665 P 0.00 0.00 0.00 7.60 -0.70 89 0 0 0
MAR-26 670 P 0.00 0.00 0.00 7.70 -0.70 88 0 0 0
MAR-26 675 P 0.00 0.00 0.00 7.80 -0.80 88 0 0 0
MAR-26 680 P 0.00 0.00 0.00 8.00 -0.70 87 0 0 0
MAR-26 685 P 0.00 0.00 0.00 8.10 -0.80 87 0 0 0
MAR-26 690 P 0.00 0.00 0.00 8.20 -0.80 86 0 0 0
MAR-26 695 P 0.00 0.00 0.00 8.40 -0.70 86 0 0 0
MAR-26 700 P 0.00 0.00 0.00 8.50 -0.80 85 0 0 0
MAR-26 705 P 0.00 0.00 0.00 8.60 -0.80 84 0 0 0
MAR-26 710 P 0.00 0.00 0.00 8.80 -0.80 84 0 0 0
MAR-26 715 P 0.00 0.00 0.00 8.90 -0.80 83 0 0 0
MAR-26 720 P 0.00 0.00 0.00 9.00 -0.80 83 0 0 0
MAR-26 725 P 0.00 0.00 0.00 9.10 -0.90 82 0 0 0
MAR-26 730 P 0.00 0.00 0.00 9.30 -0.80 82 0 0 0
MAR-26 735 P 0.00 0.00 0.00 9.40 -0.90 81 0 0 0
MAR-26 740 P 0.00 0.00 0.00 9.50 -0.90 81 0 0 0
MAR-26 745 P 0.00 0.00 0.00 9.70 -0.90 80 0 0 0
MAR-26 750 P 0.00 0.00 0.00 9.80 -0.90 80 0 0 0
MAR-26 755 P 0.00 0.00 0.00 9.90 -0.90 79 0 0 0
MAR-26 760 P 0.00 0.00 0.00 10.10 -0.90 79 0 0 0
MAR-26 765 P 0.00 0.00 0.00 10.20 -0.90 78 0 0 0
MAR-26 770 P 0.00 0.00 0.00 10.30 -1.00 77 0 0 0
MAR-26 775 P 0.00 0.00 0.00 10.50 -0.90 77 0 0 0
MAR-26 780 P 0.00 0.00 0.00 10.60 -1.00 76 0 0 0
MAR-26 785 P 0.00 0.00 0.00 10.70 -1.00 76 0 0 0
MAR-26 790 P 0.00 0.00 0.00 10.90 -1.00 75 0 0 0
MAR-26 795 P 0.00 0.00 0.00 11.00 -1.00 75 0 0 0
MAR-26 800 P 0.00 0.00 0.00 11.10 -1.10 74 0 0 0
MAR-26 805 P 0.00 0.00 0.00 11.30 -1.00 74 0 0 0
MAR-26 810 P 0.00 0.00 0.00 11.40 -1.00 73 0 0 0
MAR-26 815 P 0.00 0.00 0.00 11.50 -1.10 72 0 0 0
MAR-26 820 P 0.00 0.00 0.00 11.70 -1.00 72 0 0 0
MAR-26 825 P 0.00 0.00 0.00 11.80 -1.10 71 0 0 0
MAR-26 830 P 0.00 0.00 0.00 12.00 -1.00 71 0 0 0
MAR-26 835 P 0.00 0.00 0.00 12.10 -1.10 70 0 0 0
MAR-26 840 P 0.00 0.00 0.00 12.20 -1.10 70 0 0 0
MAR-26 845 P 0.00 0.00 0.00 12.40 -1.10 69 0 0 0
MAR-26 850 P 0.00 0.00 0.00 12.50 -1.10 69 0 0 0
MAR-26 855 P 0.00 0.00 0.00 12.60 -1.20 68 0 0 0
MAR-26 860 P 0.00 0.00 0.00 12.80 -1.10 68 0 0 0
MAR-26 865 P 0.00 0.00 0.00 12.90 -1.20 67 0 0 0
MAR-26 870 P 0.00 0.00 0.00 13.00 -1.20 67 0 0 0
MAR-26 875 P 0.00 0.00 0.00 13.20 -1.20 66 0 0 0
MAR-26 880 P 0.00 0.00 0.00 13.30 -1.20 66 0 0 0
MAR-26 885 P 0.00 0.00 0.00 13.50 -1.20 65 0 0 0
MAR-26 890 P 0.00 0.00 0.00 13.60 -1.20 64 0 0 0
MAR-26 895 P 0.00 0.00 0.00 13.70 -1.30 64 0 0 0
MAR-26 900 P 0.00 0.00 0.00 13.90 -1.20 63 0 0 0
MAR-26 905 P 0.00 0.00 0.00 14.00 -1.30 63 0 0 0
MAR-26 910 P 0.00 0.00 0.00 14.10 -1.30 62 0 0 0
MAR-26 915 P 0.00 0.00 0.00 14.30 -1.30 62 0 0 0
MAR-26 920 P 0.00 0.00 0.00 14.40 -1.30 61 0 0 0
MAR-26 925 P 0.00 0.00 0.00 14.60 -1.30 61 0 0 0
MAR-26 930 P 0.00 0.00 0.00 14.70 -1.30 60 0 0 0
MAR-26 935 P 0.00 0.00 0.00 14.80 -1.40 60 0 0 0
MAR-26 940 P 0.00 0.00 0.00 15.00 -1.30 59 0 0 0
MAR-26 945 P 0.00 0.00 0.00 15.10 -1.40 58 0 0 0
MAR-26 950 P 0.00 0.00 0.00 15.30 -1.30 58 0 0 0
MAR-26 955 P 0.00 0.00 0.00 15.40 -1.40 57 0 0 0
MAR-26 960 P 0.00 0.00 0.00 15.50 -1.40 57 0 0 0
MAR-26 965 P 0.00 0.00 0.00 15.70 -1.40 56 0 0 0
MAR-26 970 P 0.00 0.00 0.00 15.80 -1.40 56 0 0 0
MAR-26 975 P 0.00 0.00 0.00 16.00 -1.40 55 0 0 0
MAR-26 980 P 0.00 0.00 0.00 16.10 -1.50 55 0 0 0
MAR-26 985 P 0.00 0.00 0.00 16.20 -1.50 54 0 0 0
MAR-26 990 P 0.00 0.00 0.00 16.40 -1.50 54 0 0 0
MAR-26 995 P 0.00 0.00 0.00 16.50 -1.50 53 0 0 0
MAR-26 1000 P 0.00 0.00 0.00 16.70 -1.50 53 0 0 0
MAR-26 1010 P 0.00 0.00 0.00 17.00 -1.50 52 0 0 0
MAR-26 1020 P 0.00 0.00 0.00 17.20 -1.60 50 0 0 0
MAR-26 1030 P 0.00 0.00 0.00 17.50 -1.70 49 0 0 0
MAR-26 1040 P 0.00 0.00 0.00 17.80 -1.70 48 0 0 0
MAR-26 1050 P 0.00 0.00 0.00 18.10 -1.70 47 0 0 0
MAR-26 1060 P 0.00 0.00 0.00 18.50 -1.70 46 0 0 0
MAR-26 1070 P 0.00 0.00 0.00 18.80 -1.70 45 0 0 0
MAR-26 1080 P 0.00 0.00 0.00 19.10 -1.80 44 0 0 0
MAR-26 1090 P 0.00 0.00 0.00 19.40 -1.80 43 0 0 0
MAR-26 1100 P 0.00 0.00 0.00 19.70 -1.90 42 0 0 0
MAR-26 1110 P 0.00 0.00 0.00 20.10 -1.90 41 0 0 0
MAR-26 1120 P 0.00 0.00 0.00 20.40 -2.00 40 0 0 0
MAR-26 1130 P 0.00 0.00 0.00 20.80 -2.00 39 0 0 0
MAR-26 1140 P 0.00 0.00 0.00 21.20 -2.00 37 0 0 0
MAR-26 1150 P 0.00 0.00 0.00 21.60 -2.00 36 0 0 0
MAR-26 1160 P 0.00 0.00 0.00 22.00 -2.10 35 0 0 0
MAR-26 1170 P 0.00 0.00 0.00 22.40 -2.10 34 0 0 0
MAR-26 1180 P 0.00 0.00 0.00 22.90 -2.10 33 0 0 0
MAR-26 1190 P 0.00 0.00 0.00 23.30 -2.20 32 0 0 0
MAR-26 1200 P 0.00 0.00 0.00 23.80 -2.30 31 0 0 0
MAR-26 1210 P 0.00 0.00 0.00 24.40 -2.30 30 0 0 0
MAR-26 1220 P 0.00 0.00 0.00 25.00 -2.30 29 0 0 0
MAR-26 1230 P 0.00 0.00 0.00 25.60 -2.40 28 0 0 0
MAR-26 1240 P 0.00 0.00 0.00 26.30 -2.40 27 0 0 0
MAR-26 1250 P 0.00 0.00 0.00 27.00 -2.50 26 0 0 0
MAR-26 1260 P 0.00 0.00 0.00 27.80 -2.60 24 0 0 0
MAR-26 1270 P 0.00 0.00 0.00 28.70 -2.60 23 0 0 0
MAR-26 1280 P 0.00 0.00 0.00 29.70 -2.60 22 0 0 0
MAR-26 1290 P 0.00 0.00 0.00 30.70 -2.80 21 0 0 0
MAR-26 1300 P 0.00 0.00 0.00 32.00 -2.70 20 0 0 0
MAR-26 1310 P 0.00 0.00 0.00 33.40 -2.80 19 0 0 0
MAR-26 1320 P 0.00 0.00 0.00 34.90 -2.90 18 0 0 0
MAR-26 1330 P 0.00 0.00 0.00 36.70 -2.90 17 0 0 0
MAR-26 1340 P 0.00 0.00 0.00 38.80 -2.90 16 0 0 0
MAR-26 1350 P 0.00 0.00 0.00 42.70 -1.40 15 0 0 0
MAR-26 1360 P 0.00 0.00 0.00 47.00 -1.40 15 0 0 0
MAR-26 1370 P 0.00 0.00 0.00 51.70 -1.40 14 0 0 0
MAR-26 1380 P 0.00 0.00 0.00 56.90 -1.30 14 0 0 0
MAR-26 1390 P 0.00 0.00 0.00 62.60 -1.20 13 0 0 0
MAR-26 1400 P 0.00 0.00 0.00 68.70 -1.10 13 0 0 0
MAR-26 1410 P 0.00 0.00 0.00 75.40 -1.00 12 0 0 0
MAR-26 1420 P 0.00 0.00 0.00 82.70 -0.80 12 0 0 0
MAR-26 1430 P 0.00 0.00 0.00 90.40 -0.70 11 0 0 0
MAR-26 1440 P 0.00 0.00 0.00 98.60 -0.60 11 0 0 0
MAR-26 1450 P 0.00 0.00 0.00 107.30 -0.40 10 0 0 0
MAR-26 1460 P 0.00 0.00 0.00 116.40 -0.20 10 0 0 0
MAR-26 1470 P 0.00 0.00 0.00 125.80 -0.10 9 0 0 0
MAR-26 1480 P 0.00 0.00 0.00 135.40 0.00 9 0 0 0
MAR-26 1490 P 0.00 0.00 0.00 145.20 +0.10 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 C 0.00 0.00 0.00 632.20 -0.60 80 0 0 0
JUN-26 755 C 0.00 0.00 0.00 627.50 -0.50 79 0 0 0
JUN-26 760 C 0.00 0.00 0.00 622.80 -0.50 79 0 0 0
JUN-26 765 C 0.00 0.00 0.00 618.00 -0.50 78 0 0 0
JUN-26 770 C 0.00 0.00 0.00 613.30 -0.50 77 0 0 0
JUN-26 775 C 0.00 0.00 0.00 608.50 -0.60 77 0 0 0
JUN-26 780 C 0.00 0.00 0.00 603.80 -0.50 76 0 0 0
JUN-26 785 C 0.00 0.00 0.00 599.00 -0.60 76 0 0 0
JUN-26 790 C 0.00 0.00 0.00 594.30 -0.50 75 0 0 0
JUN-26 795 C 0.00 0.00 0.00 589.50 -0.50 75 0 0 0
JUN-26 800 C 0.00 0.00 0.00 584.70 -0.60 74 0 0 0
JUN-26 805 C 0.00 0.00 0.00 580.00 -0.50 74 0 0 0
JUN-26 810 C 0.00 0.00 0.00 575.20 -0.60 73 0 0 0
JUN-26 815 C 0.00 0.00 0.00 570.40 -0.60 73 0 0 0
JUN-26 820 C 0.00 0.00 0.00 565.70 -0.50 72 0 0 0
JUN-26 825 C 0.00 0.00 0.00 560.90 -0.50 71 0 0 0
JUN-26 830 C 0.00 0.00 0.00 556.10 -0.60 71 0 0 0
JUN-26 835 C 0.00 0.00 0.00 551.30 -0.60 70 0 0 0
JUN-26 840 C 0.00 0.00 0.00 546.50 -0.60 70 0 0 0
JUN-26 845 C 0.00 0.00 0.00 541.80 -0.50 69 0 0 0
JUN-26 850 C 0.00 0.00 0.00 537.00 -0.50 69 0 0 0
JUN-26 855 C 0.00 0.00 0.00 532.20 -0.50 68 0 0 0
JUN-26 860 C 0.00 0.00 0.00 527.40 -0.50 68 0 0 0
JUN-26 865 C 0.00 0.00 0.00 522.60 -0.50 67 0 0 0
JUN-26 870 C 0.00 0.00 0.00 517.80 -0.50 67 0 0 0
JUN-26 875 C 0.00 0.00 0.00 513.00 -0.50 66 0 0 0
JUN-26 880 C 0.00 0.00 0.00 508.10 -0.60 65 0 0 0
JUN-26 885 C 0.00 0.00 0.00 503.30 -0.60 65 0 0 0
JUN-26 890 C 0.00 0.00 0.00 498.50 -0.50 64 0 0 0
JUN-26 895 C 0.00 0.00 0.00 493.70 -0.50 64 0 0 0
JUN-26 900 C 0.00 0.00 0.00 488.90 -0.50 63 0 0 0
JUN-26 905 C 0.00 0.00 0.00 484.00 -0.60 63 0 0 0
JUN-26 910 C 0.00 0.00 0.00 479.20 -0.50 62 0 0 0
JUN-26 915 C 0.00 0.00 0.00 474.40 -0.50 62 0 0 0
JUN-26 920 C 0.00 0.00 0.00 469.50 -0.60 61 0 0 0
JUN-26 925 C 0.00 0.00 0.00 464.70 -0.50 61 0 0 0
JUN-26 930 C 0.00 0.00 0.00 459.90 -0.50 60 0 0 0
JUN-26 935 C 0.00 0.00 0.00 455.00 -0.50 60 0 0 0
JUN-26 940 C 0.00 0.00 0.00 450.20 -0.50 59 0 0 0
JUN-26 945 C 0.00 0.00 0.00 445.30 -0.50 58 0 0 0
JUN-26 950 C 0.00 0.00 0.00 440.50 -0.50 58 0 0 0
JUN-26 955 C 0.00 0.00 0.00 435.60 -0.50 57 0 0 0
JUN-26 960 C 0.00 0.00 0.00 430.70 -0.60 57 0 0 0
JUN-26 965 C 0.00 0.00 0.00 425.90 -0.50 56 0 0 0
JUN-26 970 C 0.00 0.00 0.00 421.00 -0.50 56 0 0 0
JUN-26 975 C 0.00 0.00 0.00 416.10 -0.50 55 0 0 0
JUN-26 980 C 0.00 0.00 0.00 411.30 -0.50 55 0 0 0
JUN-26 985 C 0.00 0.00 0.00 406.40 -0.50 54 0 0 0
JUN-26 990 C 0.00 0.00 0.00 401.50 -0.50 54 0 0 0
JUN-26 995 C 0.00 0.00 0.00 396.60 -0.50 53 0 0 0
JUN-26 1000 C 0.00 0.00 0.00 391.70 -0.50 53 0 0 0
JUN-26 1010 C 0.00 0.00 0.00 381.90 -0.60 51 0 0 0
JUN-26 1020 C 0.00 0.00 0.00 372.20 -0.50 50 0 0 0
JUN-26 1030 C 0.00 0.00 0.00 362.40 -0.50 49 0 0 0
JUN-26 1040 C 0.00 0.00 0.00 352.50 -0.50 48 0 0 0
JUN-26 1050 C 0.00 0.00 0.00 342.70 -0.50 47 0 0 0
JUN-26 1060 C 0.00 0.00 0.00 332.90 -0.50 46 0 0 0
JUN-26 1070 C 0.00 0.00 0.00 323.00 -0.50 45 0 0 0
JUN-26 1080 C 0.00 0.00 0.00 313.20 -0.50 44 0 0 0
JUN-26 1090 C 0.00 0.00 0.00 303.30 -0.50 43 0 0 0
JUN-26 1100 C 0.00 0.00 0.00 293.50 -0.40 42 0 0 0
JUN-26 1110 C 0.00 0.00 0.00 283.60 -0.50 41 0 0 0
JUN-26 1120 C 0.00 0.00 0.00 273.70 -0.50 40 0 0 0
JUN-26 1130 C 0.00 0.00 0.00 263.80 -0.50 39 0 0 0
JUN-26 1140 C 0.00 0.00 0.00 254.00 -0.40 37 0 0 0
JUN-26 1150 C 0.00 0.00 0.00 244.10 -0.40 36 0 0 0
JUN-26 1160 C 0.00 0.00 0.00 234.20 -0.40 35 0 0 0
JUN-26 1170 C 0.00 0.00 0.00 224.30 -0.50 34 0 0 0
JUN-26 1180 C 0.00 0.00 0.00 214.40 -0.50 33 0 0 0
JUN-26 1190 C 0.00 0.00 0.00 204.60 -0.40 32 0 0 0
JUN-26 1200 C 0.00 0.00 0.00 194.70 -0.40 31 0 0 0
JUN-26 1210 C 0.00 0.00 0.00 184.90 -0.40 30 0 0 0
JUN-26 1220 C 0.00 0.00 0.00 175.00 -0.40 29 0 0 0
JUN-26 1230 C 0.00 0.00 0.00 165.20 -0.40 28 0 0 0
JUN-26 1240 C 0.00 0.00 0.00 155.40 -0.40 27 0 0 0
JUN-26 1250 C 0.00 0.00 0.00 145.70 -0.40 26 0 0 0
JUN-26 1260 C 0.00 0.00 0.00 136.00 -0.30 24 0 0 0
JUN-26 1270 C 0.00 0.00 0.00 126.30 -0.40 23 0 0 0
JUN-26 1280 C 0.00 0.00 0.00 116.70 -0.30 22 0 0 0
JUN-26 1290 C 0.00 0.00 0.00 107.10 -0.40 21 0 0 0
JUN-26 1300 C 0.00 0.00 0.00 97.70 -0.30 20 0 0 0
JUN-26 1310 C 0.00 0.00 0.00 88.30 -0.30 19 0 0 0
JUN-26 1320 C 0.00 0.00 0.00 79.10 -0.30 18 0 0 0
JUN-26 1330 C 0.00 0.00 0.00 70.00 -0.30 17 0 0 0
JUN-26 1340 C 0.00 0.00 0.00 61.10 -0.30 16 0 0 0
JUN-26 1350 C 0.00 0.00 0.00 54.60 -0.20 15 0 0 0
JUN-26 1360 C 0.00 0.00 0.00 48.30 -0.20 15 0 0 0
JUN-26 1370 C 0.00 0.00 0.00 42.30 -0.20 14 0 0 0
JUN-26 1380 C 0.00 0.00 0.00 36.60 -0.30 14 0 0 0
JUN-26 1390 C 0.00 0.00 0.00 31.30 -0.20 13 0 0 0
JUN-26 1400 C 0.00 0.00 0.00 26.40 -0.20 13 0 0 0
JUN-26 1410 C 0.00 0.00 0.00 21.80 -0.20 12 0 0 0
JUN-26 1420 C 0.00 0.00 0.00 17.70 -0.20 12 0 0 0
JUN-26 1430 C 0.00 0.00 0.00 14.00 -0.20 11 0 0 0
JUN-26 1440 C 0.00 0.00 0.00 10.80 -0.10 11 0 0 0
JUN-26 1450 C 0.00 0.00 0.00 8.00 -0.10 10 0 0 0
JUN-26 1460 C 0.00 0.00 0.00 5.70 -0.10 10 0 0 0
JUN-26 1470 C 0.00 0.00 0.00 3.90 -0.10 9 0 0 0
JUN-26 1480 C 0.00 0.00 0.00 2.50 -0.10 9 0 0 0
JUN-26 1490 C 0.00 0.00 0.00 1.50 0.00 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
JUN-26 750 P 0.00 0.00 0.00 40.00 -0.40 80 0 0 0
JUN-26 755 P 0.00 0.00 0.00 40.30 -0.30 79 0 0 0
JUN-26 760 P 0.00 0.00 0.00 40.60 -0.30 79 0 0 0
JUN-26 765 P 0.00 0.00 0.00 40.80 -0.30 78 0 0 0
JUN-26 770 P 0.00 0.00 0.00 41.10 -0.30 77 0 0 0
JUN-26 775 P 0.00 0.00 0.00 41.30 -0.40 77 0 0 0
JUN-26 780 P 0.00 0.00 0.00 41.60 -0.30 76 0 0 0
JUN-26 785 P 0.00 0.00 0.00 41.80 -0.40 76 0 0 0
JUN-26 790 P 0.00 0.00 0.00 42.10 -0.30 75 0 0 0
JUN-26 795 P 0.00 0.00 0.00 42.30 -0.30 75 0 0 0
JUN-26 800 P 0.00 0.00 0.00 42.50 -0.40 74 0 0 0
JUN-26 805 P 0.00 0.00 0.00 42.80 -0.30 74 0 0 0
JUN-26 810 P 0.00 0.00 0.00 43.00 -0.40 73 0 0 0
JUN-26 815 P 0.00 0.00 0.00 43.20 -0.40 73 0 0 0
JUN-26 820 P 0.00 0.00 0.00 43.50 -0.30 72 0 0 0
JUN-26 825 P 0.00 0.00 0.00 43.70 -0.30 71 0 0 0
JUN-26 830 P 0.00 0.00 0.00 43.90 -0.40 71 0 0 0
JUN-26 835 P 0.00 0.00 0.00 44.10 -0.40 70 0 0 0
JUN-26 840 P 0.00 0.00 0.00 44.30 -0.40 70 0 0 0
JUN-26 845 P 0.00 0.00 0.00 44.60 -0.30 69 0 0 0
JUN-26 850 P 0.00 0.00 0.00 44.80 -0.30 69 0 0 0
JUN-26 855 P 0.00 0.00 0.00 45.00 -0.30 68 0 0 0
JUN-26 860 P 0.00 0.00 0.00 45.20 -0.30 68 0 0 0
JUN-26 865 P 0.00 0.00 0.00 45.40 -0.30 67 0 0 0
JUN-26 870 P 0.00 0.00 0.00 45.60 -0.30 67 0 0 0
JUN-26 875 P 0.00 0.00 0.00 45.80 -0.30 66 0 0 0
JUN-26 880 P 0.00 0.00 0.00 45.90 -0.40 65 0 0 0
JUN-26 885 P 0.00 0.00 0.00 46.10 -0.40 65 0 0 0
JUN-26 890 P 0.00 0.00 0.00 46.30 -0.30 64 0 0 0
JUN-26 895 P 0.00 0.00 0.00 46.50 -0.30 64 0 0 0
JUN-26 900 P 0.00 0.00 0.00 46.70 -0.30 63 0 0 0
JUN-26 905 P 0.00 0.00 0.00 46.80 -0.40 63 0 0 0
JUN-26 910 P 0.00 0.00 0.00 47.00 -0.30 62 0 0 0
JUN-26 915 P 0.00 0.00 0.00 47.20 -0.30 62 0 0 0
JUN-26 920 P 0.00 0.00 0.00 47.30 -0.40 61 0 0 0
JUN-26 925 P 0.00 0.00 0.00 47.50 -0.30 61 0 0 0
JUN-26 930 P 0.00 0.00 0.00 47.70 -0.30 60 0 0 0
JUN-26 935 P 0.00 0.00 0.00 47.80 -0.30 60 0 0 0
JUN-26 940 P 0.00 0.00 0.00 48.00 -0.30 59 0 0 0
JUN-26 945 P 0.00 0.00 0.00 48.10 -0.30 58 0 0 0
JUN-26 950 P 0.00 0.00 0.00 48.30 -0.30 58 0 0 0
JUN-26 955 P 0.00 0.00 0.00 48.40 -0.30 57 0 0 0
JUN-26 960 P 0.00 0.00 0.00 48.50 -0.40 57 0 0 0
JUN-26 965 P 0.00 0.00 0.00 48.70 -0.30 56 0 0 0
JUN-26 970 P 0.00 0.00 0.00 48.80 -0.30 56 0 0 0
JUN-26 975 P 0.00 0.00 0.00 48.90 -0.30 55 0 0 0
JUN-26 980 P 0.00 0.00 0.00 49.10 -0.30 55 0 0 0
JUN-26 985 P 0.00 0.00 0.00 49.20 -0.30 54 0 0 0
JUN-26 990 P 0.00 0.00 0.00 49.30 -0.30 54 0 0 0
JUN-26 995 P 0.00 0.00 0.00 49.40 -0.30 53 0 0 0
JUN-26 1000 P 0.00 0.00 0.00 49.50 -0.30 53 0 0 0
JUN-26 1010 P 0.00 0.00 0.00 49.70 -0.40 51 0 0 0
JUN-26 1020 P 0.00 0.00 0.00 50.00 -0.30 50 0 0 0
JUN-26 1030 P 0.00 0.00 0.00 50.20 -0.30 49 0 0 0
JUN-26 1040 P 0.00 0.00 0.00 50.30 -0.30 48 0 0 0
JUN-26 1050 P 0.00 0.00 0.00 50.50 -0.30 47 0 0 0
JUN-26 1060 P 0.00 0.00 0.00 50.70 -0.30 46 0 0 0
JUN-26 1070 P 0.00 0.00 0.00 50.80 -0.30 45 0 0 0
JUN-26 1080 P 0.00 0.00 0.00 51.00 -0.30 44 0 0 0
JUN-26 1090 P 0.00 0.00 0.00 51.10 -0.30 43 0 0 0
JUN-26 1100 P 0.00 0.00 0.00 51.30 -0.20 42 0 0 0
JUN-26 1110 P 0.00 0.00 0.00 51.40 -0.30 41 0 0 0
JUN-26 1120 P 0.00 0.00 0.00 51.50 -0.30 40 0 0 0
JUN-26 1130 P 0.00 0.00 0.00 51.60 -0.30 39 0 0 0
JUN-26 1140 P 0.00 0.00 0.00 51.80 -0.20 37 0 0 0
JUN-26 1150 P 0.00 0.00 0.00 51.90 -0.20 36 0 0 0
JUN-26 1160 P 0.00 0.00 0.00 52.00 -0.20 35 0 0 0
JUN-26 1170 P 0.00 0.00 0.00 52.10 -0.30 34 0 0 0
JUN-26 1180 P 0.00 0.00 0.00 52.20 -0.30 33 0 0 0
JUN-26 1190 P 0.00 0.00 0.00 52.40 -0.20 32 0 0 0
JUN-26 1200 P 0.00 0.00 0.00 52.50 -0.20 31 0 0 0
JUN-26 1210 P 0.00 0.00 0.00 52.70 -0.20 30 0 0 0
JUN-26 1220 P 0.00 0.00 0.00 52.80 -0.20 29 0 0 0
JUN-26 1230 P 0.00 0.00 0.00 53.00 -0.20 28 0 0 0
JUN-26 1240 P 0.00 0.00 0.00 53.20 -0.20 27 0 0 0
JUN-26 1250 P 0.00 0.00 0.00 53.50 -0.20 26 0 0 0
JUN-26 1260 P 0.00 0.00 0.00 53.80 -0.10 24 0 0 0
JUN-26 1270 P 0.00 0.00 0.00 54.10 -0.20 23 0 0 0
JUN-26 1280 P 0.00 0.00 0.00 54.50 -0.10 22 0 0 0
JUN-26 1290 P 0.00 0.00 0.00 54.90 -0.20 21 0 0 0
JUN-26 1300 P 0.00 0.00 0.00 55.50 -0.10 20 0 0 0
JUN-26 1310 P 0.00 0.00 0.00 56.10 -0.10 19 0 0 0
JUN-26 1320 P 0.00 0.00 0.00 56.90 -0.10 18 0 0 0
JUN-26 1330 P 0.00 0.00 0.00 57.80 -0.10 17 0 0 0
JUN-26 1340 P 0.00 0.00 0.00 58.90 -0.10 16 0 0 0
JUN-26 1350 P 0.00 0.00 0.00 62.40 0.00 15 0 0 0
JUN-26 1360 P 0.00 0.00 0.00 66.10 0.00 15 0 0 0
JUN-26 1370 P 0.00 0.00 0.00 70.10 0.00 14 0 0 0
JUN-26 1380 P 0.00 0.00 0.00 74.40 -0.10 14 0 0 0
JUN-26 1390 P 0.00 0.00 0.00 79.10 0.00 13 0 0 0
JUN-26 1400 P 0.00 0.00 0.00 84.20 0.00 13 0 0 0
JUN-26 1410 P 0.00 0.00 0.00 89.60 0.00 12 0 0 0
JUN-26 1420 P 0.00 0.00 0.00 95.50 0.00 12 0 0 0
JUN-26 1430 P 0.00 0.00 0.00 101.80 0.00 11 0 0 0
JUN-26 1440 P 0.00 0.00 0.00 108.60 +0.10 11 0 0 0
JUN-26 1450 P 0.00 0.00 0.00 115.80 +0.10 10 0 0 0
JUN-26 1460 P 0.00 0.00 0.00 123.50 +0.10 10 0 0 0
JUN-26 1470 P 0.00 0.00 0.00 131.70 +0.10 9 0 0 0
JUN-26 1480 P 0.00 0.00 0.00 140.30 +0.10 9 0 0 0
JUN-26 1490 P 0.00 0.00 0.00 149.30 +0.20 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 C 0.00 0.00 0.00 532.30 -0.50 64 0 0 0
SEP-26 895 C 0.00 0.00 0.00 527.40 -0.50 64 0 0 0
SEP-26 900 C 0.00 0.00 0.00 522.50 -0.50 63 0 0 0
SEP-26 905 C 0.00 0.00 0.00 517.60 -0.50 63 0 0 0
SEP-26 910 C 0.00 0.00 0.00 512.80 -0.40 62 0 0 0
SEP-26 915 C 0.00 0.00 0.00 507.90 -0.50 62 0 0 0
SEP-26 920 C 0.00 0.00 0.00 503.00 -0.50 61 0 0 0
SEP-26 925 C 0.00 0.00 0.00 498.10 -0.40 61 0 0 0
SEP-26 930 C 0.00 0.00 0.00 493.10 -0.50 60 0 0 0
SEP-26 935 C 0.00 0.00 0.00 488.20 -0.50 60 0 0 0
SEP-26 940 C 0.00 0.00 0.00 483.30 -0.50 59 0 0 0
SEP-26 945 C 0.00 0.00 0.00 478.40 -0.50 59 0 0 0
SEP-26 950 C 0.00 0.00 0.00 473.40 -0.50 58 0 0 0
SEP-26 955 C 0.00 0.00 0.00 468.50 -0.50 57 0 0 0
SEP-26 960 C 0.00 0.00 0.00 463.50 -0.50 57 0 0 0
SEP-26 965 C 0.00 0.00 0.00 458.60 -0.50 56 0 0 0
SEP-26 970 C 0.00 0.00 0.00 453.60 -0.50 56 0 0 0
SEP-26 975 C 0.00 0.00 0.00 448.60 -0.50 55 0 0 0
SEP-26 980 C 0.00 0.00 0.00 443.70 -0.40 55 0 0 0
SEP-26 985 C 0.00 0.00 0.00 438.70 -0.50 54 0 0 0
SEP-26 990 C 0.00 0.00 0.00 433.70 -0.50 54 0 0 0
SEP-26 995 C 0.00 0.00 0.00 428.70 -0.50 53 0 0 0
SEP-26 1000 C 0.00 0.00 0.00 423.70 -0.50 53 0 0 0
SEP-26 1010 C 0.00 0.00 0.00 413.70 -0.50 51 0 0 0
SEP-26 1020 C 0.00 0.00 0.00 403.70 -0.40 50 0 0 0
SEP-26 1030 C 0.00 0.00 0.00 393.60 -0.40 49 0 0 0
SEP-26 1040 C 0.00 0.00 0.00 383.50 -0.50 48 0 0 0
SEP-26 1050 C 0.00 0.00 0.00 373.40 -0.40 47 0 0 0
SEP-26 1060 C 0.00 0.00 0.00 363.30 -0.40 46 0 0 0
SEP-26 1070 C 0.00 0.00 0.00 353.10 -0.40 45 0 0 0
SEP-26 1080 C 0.00 0.00 0.00 342.90 -0.50 44 0 0 0
SEP-26 1090 C 0.00 0.00 0.00 332.70 -0.50 43 0 0 0
SEP-26 1100 C 0.00 0.00 0.00 322.50 -0.40 42 0 0 0
SEP-26 1110 C 0.00 0.00 0.00 312.30 -0.40 41 0 0 0
SEP-26 1120 C 0.00 0.00 0.00 302.00 -0.40 40 0 0 0
SEP-26 1130 C 0.00 0.00 0.00 291.80 -0.40 39 0 0 0
SEP-26 1140 C 0.00 0.00 0.00 281.50 -0.40 37 0 0 0
SEP-26 1150 C 0.00 0.00 0.00 271.20 -0.40 36 0 0 0
SEP-26 1160 C 0.00 0.00 0.00 260.80 -0.40 35 0 0 0
SEP-26 1170 C 0.00 0.00 0.00 250.50 -0.40 34 0 0 0
SEP-26 1180 C 0.00 0.00 0.00 240.20 -0.40 33 0 0 0
SEP-26 1190 C 0.00 0.00 0.00 229.80 -0.40 32 0 0 0
SEP-26 1200 C 0.00 0.00 0.00 219.50 -0.30 31 0 0 0
SEP-26 1210 C 0.00 0.00 0.00 209.10 -0.40 30 0 0 0
SEP-26 1220 C 0.00 0.00 0.00 198.70 -0.40 29 0 0 0
SEP-26 1230 C 0.00 0.00 0.00 188.40 -0.30 28 0 0 0
SEP-26 1240 C 0.00 0.00 0.00 178.00 -0.40 27 0 0 0
SEP-26 1250 C 0.00 0.00 0.00 167.70 -0.30 26 0 0 0
SEP-26 1260 C 0.00 0.00 0.00 157.40 -0.30 24 0 0 0
SEP-26 1270 C 0.00 0.00 0.00 147.10 -0.30 23 0 0 0
SEP-26 1280 C 0.00 0.00 0.00 136.80 -0.30 22 0 0 0
SEP-26 1290 C 0.00 0.00 0.00 126.60 -0.30 21 0 0 0
SEP-26 1300 C 0.00 0.00 0.00 116.40 -0.30 20 0 0 0
SEP-26 1310 C 0.00 0.00 0.00 106.30 -0.30 19 0 0 0
SEP-26 1320 C 0.00 0.00 0.00 96.20 -0.30 18 0 0 0
SEP-26 1330 C 0.00 0.00 0.00 86.30 -0.30 17 0 0 0
SEP-26 1340 C 0.00 0.00 0.00 76.50 -0.30 16 0 0 0
SEP-26 1350 C 0.00 0.00 0.00 69.50 -0.30 15 0 0 0
SEP-26 1360 C 0.00 0.00 0.00 62.80 -0.20 15 0 0 0
SEP-26 1370 C 0.00 0.00 0.00 56.20 -0.20 14 0 0 0
SEP-26 1380 C 0.00 0.00 0.00 49.90 -0.20 14 0 0 0
SEP-26 1390 C 0.00 0.00 0.00 43.90 -0.20 13 0 0 0
SEP-26 1400 C 0.00 0.00 0.00 38.20 -0.10 13 0 0 0
SEP-26 1410 C 0.00 0.00 0.00 32.70 -0.20 12 0 0 0
SEP-26 1420 C 0.00 0.00 0.00 27.70 -0.20 12 0 0 0
SEP-26 1430 C 0.00 0.00 0.00 23.00 -0.20 11 0 0 0
SEP-26 1440 C 0.00 0.00 0.00 18.70 -0.20 11 0 0 0
SEP-26 1450 C 0.00 0.00 0.00 14.90 -0.10 10 0 0 0
SEP-26 1460 C 0.00 0.00 0.00 11.50 -0.10 10 0 0 0
SEP-26 1470 C 0.00 0.00 0.00 8.60 -0.10 9 0 0 0
SEP-26 1480 C 0.00 0.00 0.00 6.10 -0.10 9 0 0 0
SEP-26 1490 C 0.00 0.00 0.00 4.20 0.00 8 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
SEP-26 890 P 0.00 0.00 0.00 66.50 -0.10 60 0 0 0
SEP-26 895 P 0.00 0.00 0.00 66.60 -0.10 60 0 0 0
SEP-26 900 P 0.00 0.00 0.00 66.70 -0.10 59 0 0 0
SEP-26 905 P 0.00 0.00 0.00 66.80 -0.10 59 0 0 0
SEP-26 910 P 0.00 0.00 0.00 66.90 -0.10 58 0 0 0
SEP-26 915 P 0.00 0.00 0.00 67.00 -0.10 58 0 0 0
SEP-26 920 P 0.00 0.00 0.00 67.10 -0.10 57 0 0 0
SEP-26 925 P 0.00 0.00 0.00 67.20 -0.10 57 0 0 0
SEP-26 930 P 0.00 0.00 0.00 67.30 -0.10 56 0 0 0
SEP-26 935 P 0.00 0.00 0.00 67.40 -0.10 55 0 0 0
SEP-26 940 P 0.00 0.00 0.00 67.50 -0.10 55 0 0 0
SEP-26 945 P 0.00 0.00 0.00 67.60 -0.10 54 0 0 0
SEP-26 950 P 0.00 0.00 0.00 67.70 -0.10 54 0 0 0
SEP-26 955 P 0.00 0.00 0.00 67.80 -0.10 53 0 0 0
SEP-26 960 P 0.00 0.00 0.00 67.90 -0.10 53 0 0 0
SEP-26 965 P 0.00 0.00 0.00 68.00 -0.10 52 0 0 0
SEP-26 970 P 0.00 0.00 0.00 68.10 -0.10 52 0 0 0
SEP-26 975 P 0.00 0.00 0.00 68.20 -0.10 51 0 0 0
SEP-26 980 P 0.00 0.00 0.00 68.30 -0.10 51 0 0 0
SEP-26 985 P 0.00 0.00 0.00 68.40 -0.10 51 0 0 0
SEP-26 990 P 0.00 0.00 0.00 68.50 -0.10 50 0 0 0
SEP-26 995 P 0.00 0.00 0.00 68.60 -0.10 50 0 0 0
SEP-26 1000 P 0.00 0.00 0.00 68.70 -0.10 49 0 0 0
SEP-26 1010 P 0.00 0.00 0.00 68.80 -0.10 48 0 0 0
SEP-26 1020 P 0.00 0.00 0.00 68.90 -0.10 47 0 0 0
SEP-26 1030 P 0.00 0.00 0.00 69.00 -0.10 46 0 0 0
SEP-26 1040 P 0.00 0.00 0.00 69.10 -0.10 45 0 0 0
SEP-26 1050 P 0.00 0.00 0.00 69.20 -0.10 44 0 0 0
SEP-26 1060 P 0.00 0.00 0.00 69.30 -0.10 43 0 0 0
SEP-26 1070 P 0.00 0.00 0.00 69.40 -0.10 42 0 0 0
SEP-26 1080 P 0.00 0.00 0.00 69.50 -0.10 41 0 0 0
SEP-26 1090 P 0.00 0.00 0.00 69.60 -0.10 40 0 0 0
SEP-26 1100 P 0.00 0.00 0.00 69.70 -0.10 39 0 0 0
SEP-26 1110 P 0.00 0.00 0.00 69.80 -0.10 38 0 0 0
SEP-26 1120 P 0.00 0.00 0.00 69.90 -0.10 37 0 0 0
SEP-26 1130 P 0.00 0.00 0.00 70.00 -0.10 36 0 0 0
SEP-26 1140 P 0.00 0.00 0.00 70.10 -0.10 35 0 0 0
SEP-26 1150 P 0.00 0.00 0.00 70.20 -0.10 35 0 0 0
SEP-26 1160 P 0.00 0.00 0.00 70.30 -0.10 34 0 0 0
SEP-26 1170 P 0.00 0.00 0.00 70.40 -0.10 33 0 0 0
SEP-26 1180 P 0.00 0.00 0.00 70.50 -0.10 32 0 0 0
SEP-26 1190 P 0.00 0.00 0.00 70.60 -0.10 31 0 0 0
SEP-26 1200 P 0.00 0.00 0.00 70.70 -0.10 30 0 0 0
SEP-26 1210 P 0.00 0.00 0.00 70.80 -0.10 29 0 0 0
SEP-26 1220 P 0.00 0.00 0.00 70.90 -0.10 28 0 0 0
SEP-26 1230 P 0.00 0.00 0.00 71.00 -0.10 27 0 0 0
SEP-26 1240 P 0.00 0.00 0.00 71.10 -0.10 26 0 0 0
SEP-26 1250 P 0.00 0.00 0.00 71.20 -0.10 25 0 0 0
SEP-26 1260 P 0.00 0.00 0.00 71.30 -0.10 24 0 0 0
SEP-26 1270 P 0.00 0.00 0.00 71.40 -0.10 23 0 0 0
SEP-26 1280 P 0.00 0.00 0.00 71.50 -0.10 22 0 0 0
SEP-26 1290 P 0.00 0.00 0.00 71.60 -0.10 21 0 0 0
SEP-26 1300 P 0.00 0.00 0.00 71.70 -0.10 20 0 0 0
SEP-26 1310 P 0.00 0.00 0.00 71.80 -0.10 19 0 0 0
SEP-26 1320 P 0.00 0.00 0.00 71.90 -0.10 18 0 0 0
SEP-26 1330 P 0.00 0.00 0.00 72.00 -0.10 17 0 0 0
SEP-26 1340 P 0.00 0.00 0.00 72.20 -0.10 16 0 0 0
SEP-26 1350 P 0.00 0.00 0.00 75.20 -0.10 15 0 0 0
SEP-26 1360 P 0.00 0.00 0.00 78.50 0.00 15 0 0 0
SEP-26 1370 P 0.00 0.00 0.00 81.90 0.00 14 0 0 0
SEP-26 1380 P 0.00 0.00 0.00 85.60 0.00 14 0 0 0
SEP-26 1390 P 0.00 0.00 0.00 89.60 0.00 13 0 0 0
SEP-26 1400 P 0.00 0.00 0.00 93.90 +0.10 13 0 0 0
SEP-26 1410 P 0.00 0.00 0.00 98.40 0.00 12 0 0 0
SEP-26 1420 P 0.00 0.00 0.00 103.40 0.00 12 0 0 0
SEP-26 1430 P 0.00 0.00 0.00 108.70 0.00 11 0 0 0
SEP-26 1440 P 0.00 0.00 0.00 114.40 0.00 11 0 0 0
SEP-26 1450 P 0.00 0.00 0.00 120.60 +0.10 10 0 0 0
SEP-26 1460 P 0.00 0.00 0.00 127.20 +0.10 10 0 0 0
SEP-26 1470 P 0.00 0.00 0.00 134.30 +0.10 9 0 0 0
SEP-26 1480 P 0.00 0.00 0.00 141.80 +0.10 9 0 0 0
SEP-26 1490 P 0.00 0.00 0.00 149.90 +0.20 8 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1020 C 0.00 0.00 0.00 436.00 -0.50 51 0 0 0
DEC-26 1030 C 0.00 0.00 0.00 425.70 -0.40 50 0 0 0
DEC-26 1040 C 0.00 0.00 0.00 415.40 -0.40 49 0 0 0
DEC-26 1050 C 0.00 0.00 0.00 405.00 -0.40 48 0 0 0
DEC-26 1060 C 0.00 0.00 0.00 394.60 -0.40 47 0 0 0
DEC-26 1070 C 0.00 0.00 0.00 384.20 -0.40 46 0 0 0
DEC-26 1080 C 0.00 0.00 0.00 373.70 -0.40 45 0 0 0
DEC-26 1090 C 0.00 0.00 0.00 363.20 -0.40 44 0 0 0
DEC-26 1100 C 0.00 0.00 0.00 352.70 -0.40 43 0 0 0
DEC-26 1110 C 0.00 0.00 0.00 342.10 -0.40 42 0 0 0
DEC-26 1120 C 0.00 0.00 0.00 331.50 -0.40 41 0 0 0
DEC-26 1130 C 0.00 0.00 0.00 320.90 -0.40 40 0 0 0
DEC-26 1140 C 0.00 0.00 0.00 310.30 -0.30 39 0 0 0
DEC-26 1150 C 0.00 0.00 0.00 299.60 -0.40 37 0 0 0
DEC-26 1160 C 0.00 0.00 0.00 288.90 -0.40 36 0 0 0
DEC-26 1170 C 0.00 0.00 0.00 278.20 -0.30 35 0 0 0
DEC-26 1180 C 0.00 0.00 0.00 267.40 -0.40 34 0 0 0
DEC-26 1190 C 0.00 0.00 0.00 256.70 -0.30 33 0 0 0
DEC-26 1200 C 0.00 0.00 0.00 245.90 -0.30 32 0 0 0
DEC-26 1210 C 0.00 0.00 0.00 235.10 -0.30 31 0 0 0
DEC-26 1220 C 0.00 0.00 0.00 224.30 -0.30 30 0 0 0
DEC-26 1230 C 0.00 0.00 0.00 213.50 -0.30 29 0 0 0
DEC-26 1240 C 0.00 0.00 0.00 202.60 -0.30 28 0 0 0
DEC-26 1250 C 0.00 0.00 0.00 191.80 -0.30 27 0 0 0
DEC-26 1260 C 0.00 0.00 0.00 181.00 -0.30 26 0 0 0
DEC-26 1270 C 0.00 0.00 0.00 170.10 -0.30 24 0 0 0
DEC-26 1280 C 0.00 0.00 0.00 159.30 -0.30 23 0 0 0
DEC-26 1290 C 0.00 0.00 0.00 148.50 -0.30 22 0 0 0
DEC-26 1300 C 0.00 0.00 0.00 137.80 -0.20 21 0 0 0
DEC-26 1310 C 0.00 0.00 0.00 127.00 -0.30 20 0 0 0
DEC-26 1320 C 0.00 0.00 0.00 116.40 -0.20 19 0 0 0
DEC-26 1330 C 0.00 0.00 0.00 105.80 -0.20 18 0 0 0
DEC-26 1340 C 0.00 0.00 0.00 95.30 -0.20 17 0 0 0
DEC-26 1350 C 0.00 0.00 0.00 84.90 -0.20 16 0 0 0
DEC-26 1360 C 0.00 0.00 0.00 77.70 -0.20 15 0 0 0
DEC-26 1370 C 0.00 0.00 0.00 70.70 -0.20 15 0 0 0
DEC-26 1380 C 0.00 0.00 0.00 63.90 -0.20 14 0 0 0
DEC-26 1390 C 0.00 0.00 0.00 57.30 -0.20 14 0 0 0
DEC-26 1400 C 0.00 0.00 0.00 51.00 -0.20 13 0 0 0
DEC-26 1410 C 0.00 0.00 0.00 44.90 -0.20 13 0 0 0
DEC-26 1420 C 0.00 0.00 0.00 39.20 -0.10 12 0 0 0
DEC-26 1430 C 0.00 0.00 0.00 33.70 -0.10 12 0 0 0
DEC-26 1440 C 0.00 0.00 0.00 28.60 -0.10 11 0 0 0
DEC-26 1450 C 0.00 0.00 0.00 23.80 -0.10 11 0 0 0
DEC-26 1460 C 0.00 0.00 0.00 19.40 -0.10 10 0 0 0
DEC-26 1470 C 0.00 0.00 0.00 15.50 -0.10 10 0 0 0
DEC-26 1480 C 0.00 0.00 0.00 12.00 -0.10 9 0 0 0
DEC-26 1490 C 0.00 0.00 0.00 9.00 0.00 9 0 0 0
TOTAL CALL 0 0 0
CONTRACT STRIKE OPENING DAILY DAILY O.Q.P. O.Q.P. IV% VOLUME OPEN CHANGE
MONTH PRICE PRICE HIGH LOW CLOSE CHANGE INTEREST IN OI
DEC-26 1020 P 0.00 0.00 0.00 85.30 0.00 45 0 0 0
DEC-26 1030 P 0.00 0.00 0.00 85.40 0.00 44 0 0 0
DEC-26 1040 P 0.00 0.00 0.00 85.50 0.00 43 0 0 0
DEC-26 1050 P 0.00 0.00 0.00 85.60 0.00 42 0 0 0
DEC-26 1060 P 0.00 0.00 0.00 85.70 0.00 41 0 0 0
DEC-26 1070 P 0.00 0.00 0.00 85.80 0.00 41 0 0 0
DEC-26 1080 P 0.00 0.00 0.00 85.90 0.00 40 0 0 0
DEC-26 1090 P 0.00 0.00 0.00 86.00 0.00 39 0 0 0
DEC-26 1100 P 0.00 0.00 0.00 86.10 0.00 38 0 0 0
DEC-26 1110 P 0.00 0.00 0.00 86.20 0.00 37 0 0 0
DEC-26 1120 P 0.00 0.00 0.00 86.30 0.00 36 0 0 0
DEC-26 1130 P 0.00 0.00 0.00 86.40 0.00 35 0 0 0
DEC-26 1140 P 0.00 0.00 0.00 86.50 0.00 34 0 0 0
DEC-26 1150 P 0.00 0.00 0.00 86.60 0.00 34 0 0 0
DEC-26 1160 P 0.00 0.00 0.00 86.70 0.00 33 0 0 0
DEC-26 1170 P 0.00 0.00 0.00 86.80 0.00 32 0 0 0
DEC-26 1180 P 0.00 0.00 0.00 86.90 0.00 31 0 0 0
DEC-26 1190 P 0.00 0.00 0.00 87.00 0.00 30 0 0 0
DEC-26 1200 P 0.00 0.00 0.00 87.10 0.00 29 0 0 0
DEC-26 1210 P 0.00 0.00 0.00 87.20 0.00 28 0 0 0
DEC-26 1220 P 0.00 0.00 0.00 87.30 0.00 28 0 0 0
DEC-26 1230 P 0.00 0.00 0.00 87.40 0.00 27 0 0 0
DEC-26 1240 P 0.00 0.00 0.00 87.50 0.00 26 0 0 0
DEC-26 1250 P 0.00 0.00 0.00 87.60 0.00 25 0 0 0
DEC-26 1260 P 0.00 0.00 0.00 87.70 0.00 24 0 0 0
DEC-26 1270 P 0.00 0.00 0.00 87.80 0.00 23 0 0 0
DEC-26 1280 P 0.00 0.00 0.00 87.90 0.00 22 0 0 0
DEC-26 1290 P 0.00 0.00 0.00 88.00 0.00 21 0 0 0
DEC-26 1300 P 0.00 0.00 0.00 88.10 0.00 21 0 0 0
DEC-26 1310 P 0.00 0.00 0.00 88.20 0.00 20 0 0 0
DEC-26 1320 P 0.00 0.00 0.00 88.30 0.00 19 0 0 0
DEC-26 1330 P 0.00 0.00 0.00 88.40 0.00 18 0 0 0
DEC-26 1340 P 0.00 0.00 0.00 88.50 0.00 17 0 0 0
DEC-26 1350 P 0.00 0.00 0.00 88.60 0.00 16 0 0 0
DEC-26 1360 P 0.00 0.00 0.00 91.40 0.00 15 0 0 0
DEC-26 1370 P 0.00 0.00 0.00 94.40 0.00 15 0 0 0
DEC-26 1380 P 0.00 0.00 0.00 97.60 0.00 14 0 0 0
DEC-26 1390 P 0.00 0.00 0.00 101.00 0.00 14 0 0 0
DEC-26 1400 P 0.00 0.00 0.00 104.70 0.00 13 0 0 0
DEC-26 1410 P 0.00 0.00 0.00 108.60 0.00 13 0 0 0
DEC-26 1420 P 0.00 0.00 0.00 112.90 +0.10 12 0 0 0
DEC-26 1430 P 0.00 0.00 0.00 117.40 +0.10 12 0 0 0
DEC-26 1440 P 0.00 0.00 0.00 122.30 +0.10 11 0 0 0
DEC-26 1450 P 0.00 0.00 0.00 127.50 +0.10 11 0 0 0
DEC-26 1460 P 0.00 0.00 0.00 133.10 +0.10 10 0 0 0
DEC-26 1470 P 0.00 0.00 0.00 139.20 +0.10 10 0 0 0
DEC-26 1480 P 0.00 0.00 0.00 145.70 +0.10 9 0 0 0
DEC-26 1490 P 0.00 0.00 0.00 152.70 +0.20 9 0 0 0
TOTAL PUT 0 0 0
MONTH PUT/CALL RATIO ---------- MONTH TOTAL 0 0 0
MARKET PUT/CALL RATIO ---------- MARKET TOTAL 0 0 0
*** END OF REPORT ***
O.Q.P. - OFFICIAL QUOTATION PRICE
ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED